|
Closing price on 3/6/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
100 |
| Split-adjusted Price |
4.25 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.25
|
100
|
|
|
3/5/2012
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.07
|
13,500
|
|
|
3/2/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.85
|
7,300
|
|
|
3/1/2012
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
3.81
|
12,700
|
|
|
2/29/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.77
|
8,300
|
|
|
2/28/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
10,100
|
|
|
2/27/2012
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
3.81
|
27,000
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
5,200
|
|
|
2/23/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
3.85
|
8,500
|
|
|
2/22/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
1,000
|
|
|
2/21/2012
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
0
|
|
|
2/20/2012
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
4.03
|
2,100
|
|
|
2/17/2012
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.70
|
10,500
|
|
|
2/16/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
12,500
|
|
|
2/15/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
0
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
0
|
|
|
2/13/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
17,500
|
|
|
2/10/2012
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
3.88
|
5,100
|
|
|
2/9/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
500
|
|
|
2/8/2012
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.62
|
100
|
|
|
2/7/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.88
|
4,500
|
|
|
2/6/2012
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
1,000
|
|
|
2/3/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
0
|
|
|
2/2/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
0
|
|
|
2/1/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
100
|
|
|
1/31/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/30/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/19/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
100
|
|
|
1/18/2012
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
10.00
|
3.70
|
17,500
|
|
|